JPMorgan US Smaller Co. Inv Tst (JUSC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. JPMorgan US Smaller Co. Inv Tst

Date Open High Low Close* Volume
13/02/2020 365.00p 368.74p 363.97p 366.00p 55410
12/02/2020 365.00p 370.68p 364.00p 368.00p 77245
11/02/2020 364.00p 372.19p 363.00p 363.00p 17417
10/02/2020 367.00p 369.93p 364.00p 364.00p 28160
07/02/2020 369.00p 370.23p 364.00p 368.00p 55980
06/02/2020 369.00p 370.10p 365.92p 370.00p 48325
05/02/2020 361.00p 364.63p 361.00p 364.00p 30356
04/02/2020 355.00p 359.00p 350.00p 359.00p 63147
03/02/2020 348.00p 354.00p 348.00p 354.00p 55434
31/01/2020 354.00p 354.00p 351.00p 352.00p 42462
30/01/2020 355.00p 357.12p 350.87p 354.00p 23164
29/01/2020 360.00p 360.00p 353.60p 358.00p 26009
28/01/2020 356.00p 358.00p 351.83p 358.00p 25400
27/01/2020 358.00p 359.92p 350.57p 355.00p 53642
24/01/2020 364.00p 364.00p 360.00p 362.00p 183474
23/01/2020 363.00p 363.00p 358.00p 358.00p 116544
22/01/2020 364.00p 367.93p 361.84p 363.00p 52621
21/01/2020 363.00p 366.00p 361.68p 365.00p 43911
20/01/2020 368.00p 369.00p 363.06p 369.00p 81675
17/01/2020 365.00p 370.00p 363.56p 367.00p 65580
16/01/2020 363.00p 365.00p 360.89p 363.00p 54857
15/01/2020 358.00p 360.40p 355.33p 360.00p 327253
14/01/2020 358.00p 360.00p 355.44p 358.00p 32763
13/01/2020 356.00p 357.00p 354.08p 357.00p 56039
10/01/2020 350.00p 356.08p 350.00p 354.00p 32027
09/01/2020 352.00p 356.00p 348.25p 356.00p 427376
08/01/2020 350.00p 350.00p 346.67p 350.00p 40070
07/01/2020 349.00p 353.00p 346.67p 352.00p 80841
06/01/2020 343.00p 347.94p 342.00p 344.00p 53285
03/01/2020 346.00p 347.20p 345.10p 347.00p 62643
02/01/2020 349.00p 351.00p 345.25p 347.50p 51069
31/12/2019 351.00p 352.00p 350.13p 352.00p 17760
30/12/2019 352.00p 360.18p 349.65p 351.00p 93595
27/12/2019 353.00p 360.20p 352.00p 359.00p 56981
24/12/2019 356.00p 361.00p 352.29p 361.00p 42889
23/12/2019 350.00p 356.00p 347.00p 355.00p 49368
20/12/2019 349.00p 355.00p 344.17p 355.00p 91548
19/12/2019 347.00p 349.00p 342.00p 349.00p 41028
18/12/2019 348.00p 348.00p 342.00p 348.00p 30959
17/12/2019 342.00p 342.90p 340.37p 342.00p 80953
16/12/2019 341.00p 344.93p 338.50p 343.00p 170631
13/12/2019 344.00p 344.92p 336.00p 336.00p 159194
12/12/2019 340.00p 345.00p 337.11p 344.00p 49874
11/12/2019 336.00p 342.00p 336.00p 337.50p 31591
10/12/2019 337.00p 346.73p 335.04p 339.50p 21311
09/12/2019 344.00p 346.00p 338.93p 342.50p 88451
06/12/2019 344.00p 344.95p 343.40p 344.50p 34247
05/12/2019 342.00p 342.10p 338.50p 338.50p 42729
04/12/2019 340.00p 342.00p 337.36p 338.00p 36476
03/12/2019 331.00p 340.00p 331.00p 336.50p 85523
02/12/2019 333.00p 339.00p 333.00p 339.00p 73931
29/11/2019 330.00p 339.00p 330.00p 337.00p 53459
28/11/2019 335.00p 338.00p 332.66p 335.00p 12507
27/11/2019 335.00p 337.00p 332.62p 333.50p 63431
26/11/2019 334.00p 335.00p 331.57p 334.00p 38393
25/11/2019 330.00p 333.00p 327.75p 333.00p 24445
22/11/2019 328.00p 335.00p 327.17p 335.00p 39376
21/11/2019 325.00p 328.00p 323.75p 327.00p 22511
20/11/2019 325.00p 329.00p 324.78p 327.00p 64487
19/11/2019 326.00p 329.00p 323.75p 324.50p 36636
18/11/2019 326.00p 328.94p 324.50p 324.50p 27088
15/11/2019 326.00p 328.00p 325.00p 327.00p 27668
14/11/2019 322.00p 327.93p 323.11p 324.00p 33152
13/11/2019 322.00p 327.30p 322.00p 322.00p 43924
12/11/2019 327.60p 327.92p 324.90p 325.50p 26095
11/11/2019 324.00p 327.30p 322.87p 325.50p 42439
08/11/2019 323.00p 328.00p 323.00p 325.00p 35212
07/11/2019 320.00p 329.00p 320.00p 325.00p 47697
06/11/2019 322.00p 323.90p 319.00p 323.00p 37632
05/11/2019 324.00p 324.00p 318.47p 324.00p 32503
04/11/2019 324.00p 324.00p 318.08p 321.50p 89100
01/11/2019 320.00p 320.00p 314.62p 320.00p 39838
31/10/2019 312.00p 318.30p 312.00p 317.00p 6587
30/10/2019 311.00p 317.93p 311.00p 313.00p 10069
29/10/2019 316.08p 317.00p 313.25p 316.00p 128498
28/10/2019 311.00p 318.00p 310.90p 318.00p 25382
25/10/2019 309.90p 315.00p 309.90p 314.50p 162535
24/10/2019 310.00p 314.34p 310.00p 311.00p 436747
23/10/2019 311.00p 312.35p 308.83p 310.00p 72412
22/10/2019 311.00p 311.35p 308.00p 308.00p 46858
21/10/2019 310.00p 311.00p 308.20p 309.00p 55108
18/10/2019 310.00p 311.00p 308.26p 311.00p 11594
17/10/2019 310.00p 313.70p 310.00p 313.00p 38393
16/10/2019 310.00p 312.40p 308.48p 312.00p 57368
15/10/2019 311.00p 312.20p 309.00p 309.00p 83680
14/10/2019 315.00p 315.00p 310.75p 311.00p 52197
11/10/2019 315.00p 317.40p 311.00p 311.00p 70545
10/10/2019 316.00p 319.65p 315.00p 315.00p 36422
09/10/2019 314.00p 318.19p 314.00p 316.00p 49061
08/10/2019 318.00p 320.23p 315.00p 316.50p 21940
07/10/2019 319.00p 320.00p 316.00p 320.00p 31237
04/10/2019 313.00p 319.28p 313.00p 318.00p 10286
03/10/2019 315.00p 316.99p 311.00p 315.00p 37849
02/10/2019 323.00p 323.16p 312.00p 317.00p 78183
01/10/2019 323.00p 325.00p 321.00p 323.00p 104353
30/09/2019 324.00p 326.60p 322.50p 325.00p 52416
27/09/2019 324.00p 328.00p 323.00p 328.00p 29815
26/09/2019 325.00p 327.00p 323.50p 327.00p 19046
25/09/2019 323.00p 325.48p 320.72p 324.00p 18668
24/09/2019 325.40p 326.84p 323.00p 324.00p 28651
23/09/2019 331.00p 331.00p 323.00p 325.00p 28646
20/09/2019 325.00p 325.00p 321.00p 325.00p 46803
19/09/2019 326.58p 326.58p 323.04p 326.50p 13432
18/09/2019 331.00p 331.00p 322.36p 329.00p 21570
17/09/2019 336.00p 336.00p 324.00p 325.50p 34061
16/09/2019 331.00p 336.00p 324.66p 336.00p 37449
13/09/2019 325.50p 329.00p 324.50p 329.00p 55747
12/09/2019 330.00p 330.00p 326.00p 328.00p 52534
11/09/2019 322.50p 327.67p 320.08p 327.50p 24581
10/09/2019 321.00p 323.99p 318.68p 321.00p 22357
09/09/2019 320.00p 324.24p 318.05p 321.50p 86387
06/09/2019 322.00p 323.70p 320.00p 323.00p 107326
05/09/2019 321.00p 323.00p 319.33p 323.00p 20350
04/09/2019 322.00p 324.25p 319.24p 320.50p 113082
03/09/2019 323.00p 325.00p 321.00p 322.50p 384986
02/09/2019 324.00p 324.00p 317.50p 324.00p 41865
30/08/2019 320.00p 321.32p 320.00p 320.50p 8266
29/08/2019 316.00p 319.21p 314.02p 319.00p 26030
28/08/2019 314.00p 318.92p 312.00p 315.00p 29357
27/08/2019 318.00p 319.92p 313.00p 313.00p 24116
23/08/2019 321.00p 327.10p 316.00p 317.00p 39406
22/08/2019 325.00p 328.23p 320.00p 322.00p 12697
21/08/2019 324.86p 327.92p 321.04p 324.50p 43717
20/08/2019 325.00p 330.10p 321.32p 323.50p 29661
19/08/2019 327.00p 327.00p 320.50p 326.00p 28630
16/08/2019 314.00p 320.00p 310.00p 318.00p 37546
15/08/2019 324.00p 324.00p 304.74p 314.00p 130331
14/08/2019 327.00p 329.54p 318.37p 319.50p 53050
13/08/2019 323.00p 329.97p 321.00p 328.00p 53233
12/08/2019 329.00p 333.50p 323.91p 326.00p 31967
09/08/2019 330.00p 332.97p 327.20p 330.00p 23060
08/08/2019 325.00p 330.00p 322.61p 330.00p 43161
07/08/2019 323.00p 324.15p 317.00p 322.00p 59021
06/08/2019 319.00p 324.70p 317.06p 319.00p 68050
05/08/2019 322.00p 328.90p 319.00p 319.00p 304495
02/08/2019 333.00p 336.52p 328.39p 332.00p 55828
01/08/2019 339.00p 341.00p 336.79p 341.00p 83590
31/07/2019 340.00p 340.00p 337.00p 340.00p 88957
30/07/2019 339.00p 340.69p 333.50p 340.00p 84433
29/07/2019 330.00p 336.00p 325.01p 336.00p 59235
26/07/2019 326.00p 328.50p 325.01p 328.50p 18342
25/07/2019 326.00p 328.00p 322.00p 328.00p 43529
24/07/2019 323.00p 323.40p 321.30p 323.00p 37820
23/07/2019 323.00p 324.00p 321.00p 321.00p 19320
22/07/2019 321.00p 324.22p 321.00p 321.00p 52180
19/07/2019 323.00p 323.50p 320.41p 323.50p 18283
18/07/2019 327.00p 327.00p 320.50p 322.50p 25300
17/07/2019 324.00p 324.47p 321.43p 323.00p 38626
16/07/2019 325.00p 325.00p 317.65p 322.00p 85190
15/07/2019 317.00p 322.66p 317.00p 322.00p 33798
12/07/2019 320.00p 321.70p 319.00p 319.00p 32802
11/07/2019 320.40p 323.00p 319.39p 320.50p 47409
10/07/2019 321.00p 322.99p 319.00p 319.00p 74295
09/07/2019 322.00p 322.00p 318.77p 320.00p 22396
08/07/2019 320.00p 321.33p 319.00p 319.00p 29242
05/07/2019 322.00p 323.00p 317.09p 321.00p 47152
04/07/2019 319.00p 322.50p 315.00p 322.50p 22685
03/07/2019 320.00p 321.81p 316.54p 319.50p 153965
02/07/2019 320.00p 320.00p 315.00p 317.00p 39685
01/07/2019 317.00p 320.00p 317.00p 317.50p 105302
28/06/2019 313.00p 314.10p 311.40p 314.00p 58801
27/06/2019 310.00p 312.00p 307.42p 311.50p 43588
26/06/2019 311.00p 312.01p 307.94p 310.00p 47653
25/06/2019 308.00p 311.00p 307.60p 309.50p 54285
24/06/2019 314.00p 314.00p 310.00p 310.00p 100215
21/06/2019 313.00p 315.67p 311.00p 311.00p 37394
20/06/2019 319.00p 319.00p 312.81p 313.00p 60485
19/06/2019 317.00p 319.52p 313.00p 313.50p 32309
18/06/2019 315.00p 319.35p 312.89p 318.00p 37239
17/06/2019 309.56p 314.74p 309.56p 314.00p 65278
14/06/2019 314.00p 315.00p 310.89p 313.00p 61039
13/06/2019 310.00p 312.00p 307.67p 312.00p 38610
12/06/2019 309.32p 309.96p 305.90p 307.50p 36327
11/06/2019 310.15p 310.80p 307.84p 309.00p 25952
10/06/2019 308.20p 310.97p 307.88p 310.00p 137199
07/06/2019 303.00p 306.90p 301.30p 306.00p 39160
06/06/2019 304.00p 305.50p 304.00p 304.50p 75869
05/06/2019 305.00p 305.00p 301.52p 304.00p 170804
04/06/2019 299.00p 303.00p 296.51p 302.00p 11536
03/06/2019 297.00p 299.64p 296.00p 298.50p 91530
31/05/2019 303.00p 307.40p 297.00p 297.00p 91672
30/05/2019 305.00p 306.52p 302.00p 305.00p 162446
29/05/2019 305.00p 307.57p 302.00p 302.00p 19561
28/05/2019 307.54p 310.45p 307.00p 308.00p 20265
24/05/2019 305.00p 308.00p 305.00p 308.00p 29555
23/05/2019 306.00p 309.56p 305.62p 306.50p 13874
22/05/2019 310.00p 311.60p 308.23p 310.50p 27932
21/05/2019 309.00p 314.30p 306.00p 308.50p 63921
20/05/2019 313.40p 313.50p 306.32p 307.50p 66050
17/05/2019 313.07p 313.07p 308.00p 309.50p 34942
16/05/2019 308.00p 313.53p 304.92p 311.50p 26044
15/05/2019 304.88p 307.97p 304.88p 305.00p 47595
14/05/2019 304.00p 306.14p 303.00p 304.50p 41207
13/05/2019 308.00p 311.85p 303.00p 303.00p 99695
10/05/2019 308.00p 311.16p 306.00p 308.00p 23352
09/05/2019 307.00p 311.00p 306.50p 306.50p 56221
08/05/2019 310.00p 312.70p 308.30p 311.50p 42993
07/05/2019 315.00p 315.00p 312.34p 314.00p 29848
03/05/2019 315.00p 318.16p 314.50p 314.50p 49618
02/05/2019 318.16p 318.16p 315.20p 317.00p 25180

*Close Price adjusted for both dividends and splits